Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viveve Medical Inc (NQ: VIVE )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.070 3.080 3.020 3.060 94,900 -0.02(-0.65%)
Apr 29, 2021 3.100 3.180 3.040 3.080 156,915 -0.02(-0.65%)
Apr 28, 2021 3.040 3.180 2.950 3.100 171,622 +0.06(+1.97%)
Apr 27, 2021 3.070 3.100 3.010 3.040 90,787 -0.07(-2.25%)
Apr 26, 2021 3.000 3.170 2.970 3.110 207,507 +0.11(+3.67%)
Apr 23, 2021 2.930 3.070 2.900 3.000 140,700 +0.02(+0.67%)
Apr 22, 2021 2.850 2.980 2.810 2.980 156,067 +0.14(+4.93%)
Apr 21, 2021 2.570 2.930 2.540 2.840 566,215 +0.21(+7.98%)
Apr 20, 2021 2.550 2.670 2.430 2.630 500,460 +0.07(+2.73%)
Apr 19, 2021 2.670 2.730 2.560 2.560 258,733 -0.07(-2.66%)
Apr 16, 2021 2.800 2.840 2.620 2.630 553,700 -0.15(-5.40%)
Apr 15, 2021 3.010 3.050 2.780 2.780 407,646 -0.23(-7.64%)
Apr 14, 2021 3.010 3.110 3.000 3.010 125,857 +0.01(+0.33%)
Apr 13, 2021 3.110 3.160 2.960 3.000 358,614 -0.12(-3.85%)
Apr 12, 2021 3.250 3.250 3.100 3.120 231,332 -0.13(-4.00%)
Apr 09, 2021 3.070 3.390 3.040 3.250 888,900 +0.17(+5.52%)
Apr 08, 2021 3.040 3.140 2.940 3.080 555,181 +0.05(+1.65%)
Apr 07, 2021 2.960 3.090 2.890 3.030 342,397 +0.04(+1.34%)
Apr 06, 2021 2.960 3.040 2.960 2.990 175,349 +0.02(+0.67%)
Apr 05, 2021 3.080 3.120 2.960 2.970 240,010 -0.12(-3.88%)
Apr 01, 2021 3.060 3.130 3.000 3.090 355,900 +0.03(+0.98%)
Mar 31, 2021 3.000 3.120 2.950 3.060 256,235 +0.06(+2.00%)
Mar 30, 2021 2.990 3.030 2.960 3.000 204,384 +0.00(+0.00%)
Mar 29, 2021 3.040 3.090 2.980 3.000 215,330 +0.00(+0.17%)
Mar 26, 2021 3.040 3.090 2.950 2.995 248,300 +0.02(+0.50%)
Mar 25, 2021 2.960 3.150 2.870 2.980 439,669 +0.00(+0.00%)
Mar 24, 2021 3.080 3.160 2.950 2.980 524,007 -0.11(-3.56%)
Mar 23, 2021 3.200 3.230 3.030 3.090 446,125 -0.15(-4.63%)
Mar 22, 2021 3.520 3.550 3.170 3.240 1,113,253 -0.18(-5.26%)
Mar 19, 2021 3.790 3.790 3.420 3.420 1,346,100 -0.48(-12.31%)
Mar 18, 2021 3.740 4.000 3.660 3.900 1,932,543 +0.15(+4.00%)
Mar 17, 2021 3.500 3.850 3.470 3.750 1,125,245 +0.24(+6.84%)
Mar 16, 2021 3.470 3.650 3.310 3.510 1,335,778 +0.03(+0.86%)
Mar 15, 2021 3.510 3.570 3.360 3.480 992,216 -0.05(-1.42%)
Mar 12, 2021 3.450 3.650 3.320 3.530 1,999,600 -0.03(-0.84%)
Mar 11, 2021 3.220 3.580 3.150 3.560 2,625,993 +0.38(+11.95%)
Mar 10, 2021 3.250 3.410 3.060 3.180 1,227,366 +0.01(+0.32%)
Mar 09, 2021 2.990 3.200 2.910 3.170 916,197 +0.26(+8.93%)
Mar 08, 2021 2.900 3.010 2.800 2.910 873,172 -0.04(-1.36%)
Mar 05, 2021 3.030 3.100 2.540 2.950 1,111,300 -0.07(-2.32%)
Mar 04, 2021 3.200 3.250 2.900 3.020 1,799,705 -0.23(-7.08%)
Mar 03, 2021 3.400 3.410 3.200 3.250 793,467 -0.13(-3.85%)
Mar 02, 2021 3.450 3.610 3.320 3.380 891,352 -0.08(-2.31%)
Mar 01, 2021 3.520 3.570 3.380 3.460 1,080,136 +0.06(+1.76%)
Feb 26, 2021 3.700 3.720 3.370 3.400 994,600 -0.29(-7.86%)
Feb 25, 2021 4.050 4.050 3.600 3.690 1,105,959 -0.19(-4.90%)
Feb 24, 2021 3.800 3.940 3.750 3.880 393,940 +0.11(+2.92%)
Feb 23, 2021 3.830 3.870 3.400 3.770 1,543,033 -0.27(-6.68%)
Feb 22, 2021 4.210 4.260 3.980 4.040 2,132,711 -0.11(-2.65%)
Feb 19, 2021 3.980 4.160 3.870 4.150 1,504,700 +0.25(+6.41%)
Feb 18, 2021 3.950 4.010 3.840 3.900 895,309 -0.13(-3.23%)
Feb 17, 2021 4.180 4.240 3.900 4.030 1,337,149 -0.12(-2.89%)
Feb 16, 2021 4.260 4.350 4.080 4.150 1,084,432 -0.04(-0.95%)
Feb 12, 2021 4.210 4.340 3.960 4.190 1,191,100 -0.09(-2.10%)
Feb 11, 2021 4.570 4.590 4.250 4.280 1,638,449 -0.22(-4.89%)
Feb 10, 2021 5.040 5.050 4.500 4.500 3,496,415 -0.50(-10.00%)
Feb 09, 2021 4.850 5.400 4.400 5.000 7,515,240 +0.30(+6.38%)
Feb 08, 2021 3.840 4.750 3.830 4.700 5,511,330 +0.87(+22.72%)
Feb 05, 2021 3.940 3.980 3.780 3.830 955,300 -0.04(-1.03%)
Feb 04, 2021 3.800 3.890 3.720 3.870 1,058,111 +0.07(+1.84%)
Feb 03, 2021 3.800 3.880 3.680 3.800 1,397,145 +0.04(+1.06%)
Feb 02, 2021 3.820 3.900 3.640 3.760 2,095,735 -0.01(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.